Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.33	45.39	43.16	43.30	289,130	-2.40(-5.25%)
Nov 27, 2020	45.78	46.11	44.95	45.70	107,850	-0.33(-0.72%)
Nov 25, 2020	46.62	46.71	45.55	46.03	202,312	-0.81(-1.73%)
Nov 24, 2020	45.63	47.04	45.02	46.84	269,497	+2.26(+5.07%)
Nov 23, 2020	43.86	44.73	43.43	44.58	179,029	+1.49(+3.45%)
Nov 20, 2020	42.29	43.30	41.94	43.09	212,402	+0.45(+1.06%)
Nov 19, 2020	41.21	42.70	40.66	42.64	294,220	+1.20(+2.90%)
Nov 18, 2020	43.45	43.45	41.40	41.44	373,231	-1.23(-2.88%)
Nov 17, 2020	42.39	42.85	41.88	42.67	269,839	-0.47(-1.09%)
Nov 16, 2020	42.70	44.01	41.65	43.14	435,893	+1.88(+4.55%)
Nov 13, 2020	41.41	41.91	40.96	41.27	354,537	+0.60(+1.48%)
Nov 12, 2020	41.40	41.75	40.06	40.66	267,243	-1.54(-3.64%)
Nov 11, 2020	44.13	44.13	42.00	42.20	369,419	-1.72(-3.91%)
Nov 10, 2020	43.53	45.21	43.53	43.92	348,793	+0.86(+2.00%)
Nov 09, 2020	40.33	44.16	38.53	43.06	307,475	+5.65(+15.09%)
Nov 06, 2020	37.71	37.71	37.05	37.41	118,250	-0.25(-0.67%)
Nov 05, 2020	36.13	38.20	36.13	37.66	153,644	+1.84(+5.13%)
Nov 04, 2020	36.13	36.81	35.53	35.83	172,029	-1.43(-3.85%)
Nov 03, 2020	36.80	37.64	36.80	37.26	158,038	+1.18(+3.28%)
Nov 02, 2020	35.06	36.28	35.04	36.08	234,158	+1.66(+4.82%)
Oct 30, 2020	34.02	34.67	33.70	34.42	172,417	+0.21(+0.60%)
Oct 29, 2020	33.54	34.42	33.02	34.21	167,156	+0.44(+1.31%)
Oct 28, 2020	34.52	34.91	33.66	33.77	168,799	-1.83(-5.14%)
Oct 27, 2020	36.88	36.88	35.36	35.60	138,031	-1.28(-3.46%)
Oct 26, 2020	36.74	37.05	36.35	36.88	228,069	-0.30(-0.81%)
Oct 23, 2020	37.49	37.96	35.47	37.18	288,215	-1.17(-3.06%)
Oct 22, 2020	38.02	38.67	37.89	38.35	174,945	+0.37(+0.96%)
Oct 21, 2020	37.83	38.22	37.54	37.98	146,264	+0.72(+1.94%)
Oct 20, 2020	37.41	38.10	37.21	37.26	139,002	+0.28(+0.76%)
Oct 19, 2020	37.73	37.78	36.54	36.98	197,033	-0.71(-1.89%)
Oct 16, 2020	37.14	38.01	36.75	37.69	140,748	+0.49(+1.31%)
Oct 15, 2020	35.66	37.34	35.63	37.20	149,320	+0.94(+2.59%)
Oct 14, 2020	36.22	36.89	36.13	36.27	103,688	+0.16(+0.44%)
Oct 13, 2020	36.59	36.72	35.83	36.11	125,981	-1.04(-2.80%)
Oct 12, 2020	36.75	37.35	36.56	37.15	95,349	+0.41(+1.12%)
Oct 09, 2020	37.14	37.23	36.36	36.74	102,895	+0.12(+0.33%)
Oct 08, 2020	36.57	36.91	36.12	36.61	120,311	+0.61(+1.69%)
Oct 07, 2020	36.25	37.06	35.54	36.00	293,110	+0.26(+0.73%)
Oct 06, 2020	36.08	37.02	35.50	35.74	325,484	+0.29(+0.82%)
Oct 05, 2020	34.59	35.50	34.42	35.45	214,386	+1.27(+3.70%)
Oct 02, 2020	32.81	34.47	32.81	34.18	149,812	+0.57(+1.70%)
Oct 01, 2020	33.65	34.06	33.07	33.61	190,106	+0.09(+0.28%)
Sep 30, 2020	33.52	34.50	33.21	33.52	236,102	+0.24(+0.73%)
Sep 29, 2020	33.54	33.73	32.76	33.27	149,471	-0.47(-1.39%)
Sep 28, 2020	33.87	34.99	33.69	33.74	245,035	+0.47(+1.41%)
Sep 25, 2020	32.26	33.39	32.26	33.27	172,737	+0.66(+2.01%)
Sep 24, 2020	32.70	33.18	31.88	32.62	224,310	+0.02(+0.06%)
Sep 23, 2020	34.07	34.85	32.52	32.60	301,690	-1.57(-4.58%)
Sep 22, 2020	33.78	34.38	33.37	34.17	291,971	+0.64(+1.90%)
Sep 21, 2020	34.63	34.63	32.48	33.53	507,161	-2.18(-6.09%)
Sep 18, 2020	36.27	36.46	35.13	35.70	1,168,854	+0.05(+0.13%)
Sep 17, 2020	33.08	35.70	32.95	35.66	791,696	+1.85(+5.46%)
Sep 16, 2020	31.96	34.02	31.77	33.81	506,216	+1.90(+5.97%)
Sep 15, 2020	32.61	32.86	31.61	31.91	217,884	-0.49(-1.51%)
Sep 14, 2020	32.16	32.59	31.50	32.39	196,118	+0.40(+1.26%)
Sep 11, 2020	32.26	32.40	31.59	31.99	212,615	-0.31(-0.96%)
Sep 10, 2020	33.88	34.01	32.28	32.30	202,271	-1.44(-4.28%)
Sep 09, 2020	34.35	34.51	33.35	33.74	196,786	-0.34(-0.99%)
Sep 08, 2020	34.85	34.93	33.95	34.08	214,317	-1.17(-3.33%)
Sep 04, 2020	35.72	36.13	34.85	35.25	186,705	+0.17(+0.48%)
Sep 03, 2020	36.61	37.04	34.98	35.08	230,352	-1.43(-3.93%)
Sep 02, 2020	36.28	36.71	36.16	36.52	324,388	+0.28(+0.78%)
Sep 01, 2020	36.74	36.90	35.96	36.24	353,760	-0.90(-2.42%)
Aug 31, 2020	37.75	38.04	37.14	37.14	295,922	-0.83(-2.20%)
Aug 28, 2020	37.89	38.06	37.50	37.97	176,682	+0.38(+1.02%)
Aug 27, 2020	36.89	37.94	36.64	37.59	256,160	+1.13(+3.09%)
Aug 26, 2020	36.65	36.77	36.22	36.46	113,407	-0.19(-0.51%)
Aug 25, 2020	37.02	37.15	36.43	36.65	128,294	-0.15(-0.41%)
Aug 24, 2020	35.25	36.83	34.65	36.80	255,119	+1.82(+5.21%)
Aug 21, 2020	35.58	36.11	34.89	34.98	269,052	-0.87(-2.42%)
Aug 20, 2020	35.89	36.12	35.48	35.85	114,569	-0.70(-1.92%)
Aug 19, 2020	36.07	37.02	35.93	36.55	228,207	+0.48(+1.32%)
Aug 18, 2020	37.02	37.37	35.86	36.07	210,645	-1.11(-2.99%)
Aug 17, 2020	38.18	38.18	37.02	37.18	135,287	-1.06(-2.76%)
Aug 14, 2020	37.75	38.48	37.68	38.24	159,847	-0.03(-0.07%)
Aug 13, 2020	38.34	38.83	38.00	38.27	125,362	-0.58(-1.49%)
Aug 12, 2020	40.22	40.22	38.43	38.85	183,362	-0.62(-1.56%)
Aug 11, 2020	38.50	40.34	38.50	39.46	424,332	+1.63(+4.30%)
Aug 10, 2020	37.26	38.49	37.26	37.84	170,018	+0.87(+2.35%)
Aug 07, 2020	35.96	37.00	35.84	36.97	151,389	+0.82(+2.27%)
Aug 06, 2020	36.09	36.42	35.74	36.15	138,561	-0.04(-0.10%)
Aug 05, 2020	35.34	36.29	35.14	36.18	192,461	+1.43(+4.11%)
Aug 04, 2020	34.59	34.82	33.98	34.75	225,280	-0.15(-0.43%)
Aug 03, 2020	34.69	35.00	34.08	34.90	180,473	+0.47(+1.36%)
Jul 31, 2020	34.18	34.47	33.28	34.44	231,687	-0.21(-0.62%)
Jul 30, 2020	34.59	35.08	33.60	34.65	197,546	-0.73(-2.06%)
Jul 29, 2020	34.61	35.61	34.55	35.38	239,653	+0.79(+2.30%)
Jul 28, 2020	35.27	35.94	34.33	34.59	239,026	-0.81(-2.30%)
Jul 27, 2020	35.03	35.78	34.72	35.40	120,012	+0.15(+0.42%)
Jul 24, 2020	36.08	36.33	35.16	35.25	128,477	-0.90(-2.48%)
Jul 23, 2020	35.48	36.84	35.32	36.15	326,445	+0.42(+1.18%)
Jul 22, 2020	36.17	36.88	35.59	35.73	343,489	-0.86(-2.35%)
Jul 21, 2020	36.42	37.36	36.42	36.59	144,614	+0.75(+2.09%)
Jul 20, 2020	36.80	36.85	35.40	35.84	141,075	-1.31(-3.52%)
Jul 17, 2020	37.10	37.44	36.40	37.15	248,389	-0.05(-0.13%)
Jul 16, 2020	37.29	37.92	36.59	37.19	226,337	-0.32(-0.85%)
Jul 15, 2020	36.56	37.90	36.45	37.51	366,383	+1.95(+5.49%)
Jul 14, 2020	34.80	35.60	34.51	35.56	138,634	+0.63(+1.79%)
Jul 13, 2020	35.18	36.05	34.61	34.93	147,582	+0.13(+0.38%)
Jul 10, 2020	34.16	34.82	33.89	34.80	131,153	+0.89(+2.62%)
Jul 09, 2020	35.64	35.64	33.79	33.91	279,641	-2.02(-5.61%)
Jul 08, 2020	34.76	35.97	34.44	35.93	244,347	+0.92(+2.64%)
Jul 07, 2020	36.70	36.70	34.79	35.01	173,154	-2.18(-5.85%)
Jul 06, 2020	37.73	37.91	36.64	37.18	115,885	+0.51(+1.40%)
Jul 02, 2020	37.06	37.98	36.50	36.67	220,980	+0.80(+2.24%)
Jul 01, 2020	37.07	37.79	35.80	35.87	292,121	-1.08(-2.93%)
Jun 30, 2020	36.49	37.30	36.19	36.95	185,106	+0.11(+0.30%)
Jun 29, 2020	35.63	36.99	35.63	36.84	229,619	+2.05(+5.88%)
Jun 26, 2020	34.31	35.25	33.86	34.79	510,268	+0.23(+0.68%)
Jun 25, 2020	34.61	35.02	33.62	34.56	400,291	-0.39(-1.12%)
Jun 24, 2020	35.80	36.31	34.68	34.95	309,971	-1.53(-4.20%)
Jun 23, 2020	36.75	36.92	35.73	36.48	245,001	+0.45(+1.24%)
Jun 22, 2020	35.91	36.51	35.32	36.03	209,544	-0.27(-0.75%)
Jun 19, 2020	37.23	37.30	35.28	36.31	611,551	-0.38(-1.04%)
Jun 18, 2020	36.36	37.33	36.24	36.69	169,996	-0.24(-0.66%)
Jun 17, 2020	38.15	38.15	36.86	36.93	194,346	-1.21(-3.18%)
Jun 16, 2020	38.94	39.37	37.25	38.15	215,808	+1.18(+3.18%)
Jun 15, 2020	35.02	37.55	34.77	36.97	217,857	+0.07(+0.18%)
Jun 12, 2020	37.07	37.70	35.66	36.90	337,252	+1.70(+4.83%)
Jun 11, 2020	39.22	39.22	35.12	35.20	421,570	-4.92(-12.27%)
Jun 10, 2020	41.11	41.42	39.85	40.13	354,754	-0.92(-2.25%)
Jun 09, 2020	40.70	41.74	40.23	41.05	220,044	-0.76(-1.81%)
Jun 08, 2020	42.13	42.45	41.30	41.81	222,197	+0.63(+1.52%)
Jun 05, 2020	42.33	43.51	41.06	41.18	267,875	+1.28(+3.21%)
Jun 04, 2020	37.87	40.35	37.70	39.90	294,817	+1.55(+4.04%)
Jun 03, 2020	37.29	39.19	37.27	38.35	279,471	+2.08(+5.74%)
Jun 02, 2020	36.68	36.87	36.13	36.27	242,319	+0.27(+0.75%)
Jun 01, 2020	35.65	36.82	35.14	36.00	241,618	+0.71(+2.01%)
May 29, 2020	35.73	35.91	34.50	35.29	408,557	-1.30(-3.55%)
May 28, 2020	39.86	39.86	36.41	36.59	475,189	-2.30(-5.91%)
May 27, 2020	37.17	39.01	36.65	38.88	415,064	+2.79(+7.74%)
May 26, 2020	35.13	36.63	34.43	36.09	542,944	+2.58(+7.69%)
May 22, 2020	34.11	34.18	33.03	33.51	178,583	-0.24(-0.72%)
May 21, 2020	33.67	34.45	33.64	33.76	207,704	+0.04(+0.11%)
May 20, 2020	33.55	34.19	33.41	33.72	314,529	+0.41(+1.23%)
May 19, 2020	33.70	34.71	33.04	33.31	254,627	-0.84(-2.45%)
May 18, 2020	32.19	34.33	32.09	34.15	470,189	+3.70(+12.16%)
May 15, 2020	30.52	31.16	30.12	30.44	435,532	-0.33(-1.09%)
May 14, 2020	30.11	30.78	28.56	30.78	440,002	+0.41(+1.35%)
May 13, 2020	31.64	31.82	29.88	30.37	338,185	-1.86(-5.77%)
May 12, 2020	33.91	34.25	32.17	32.23	348,143	-1.46(-4.33%)
May 11, 2020	33.93	34.27	32.88	33.69	377,331	-1.16(-3.34%)
May 08, 2020	33.80	34.89	33.80	34.85	303,044	+2.13(+6.51%)
May 07, 2020	32.92	33.25	32.19	32.72	308,263	+0.56(+1.73%)
May 06, 2020	33.29	33.30	32.10	32.17	216,856	-0.92(-2.78%)
May 05, 2020	33.86	34.03	32.70	33.09	457,553	+0.07(+0.23%)
May 04, 2020	33.21	33.66	32.70	33.01	364,810	-0.94(-2.77%)
May 01, 2020	34.65	34.65	33.03	33.95	327,455	-1.74(-4.87%)
Apr 30, 2020	36.83	37.18	35.64	35.69	207,611	-2.19(-5.79%)
Apr 29, 2020	37.62	38.32	37.10	37.88	454,055	+1.79(+4.95%)
Apr 28, 2020	38.27	38.89	36.01	36.10	366,145	-0.72(-1.94%)
Apr 27, 2020	34.31	37.25	34.10	36.81	323,481	+2.68(+7.85%)
Apr 24, 2020	37.75	38.23	33.09	34.14	545,652	-0.80(-2.29%)
Apr 23, 2020	35.63	36.11	34.27	34.94	531,618	-0.69(-1.93%)
Apr 22, 2020	35.71	36.37	34.97	35.62	248,336	+0.81(+2.32%)
Apr 21, 2020	35.38	35.77	34.14	34.82	150,923	-1.95(-5.31%)
Apr 20, 2020	36.04	37.15	35.65	36.77	183,194	-0.58(-1.54%)
Apr 17, 2020	36.07	38.26	36.07	37.34	245,403	+2.43(+6.95%)
Apr 16, 2020	34.67	35.46	33.65	34.92	518,006	+0.33(+0.94%)
Apr 15, 2020	36.69	37.70	34.24	34.59	307,787	-3.88(-10.08%)
Apr 14, 2020	38.77	39.14	38.00	38.47	179,383	+0.95(+2.53%)
Apr 13, 2020	38.90	38.96	36.62	37.52	163,975	-2.03(-5.13%)
Apr 09, 2020	39.21	40.79	38.24	39.55	251,533	+1.67(+4.42%)
Apr 08, 2020	36.85	38.89	36.80	37.87	305,114	+1.96(+5.46%)
Apr 07, 2020	37.87	38.82	35.52	35.91	326,893	-1.00(-2.70%)
Apr 06, 2020	34.33	36.91	34.33	36.91	283,187	+4.33(+13.30%)
Apr 03, 2020	35.68	36.59	32.17	32.57	267,556	-3.89(-10.66%)
Apr 02, 2020	34.19	36.98	34.19	36.46	187,900	+1.79(+5.15%)
Apr 01, 2020	36.54	36.57	33.99	34.68	243,833	-4.22(-10.85%)
Mar 31, 2020	37.55	38.90	36.72	38.90	245,647	+0.79(+2.07%)
Mar 30, 2020	35.64	38.33	34.44	38.11	190,015	+2.13(+5.92%)
Mar 27, 2020	37.75	38.58	35.65	35.98	250,888	-4.19(-10.44%)
Mar 26, 2020	35.13	40.35	34.60	40.17	367,169	+5.40(+15.54%)
Mar 25, 2020	38.61	38.68	34.36	34.77	430,843	-1.80(-4.93%)
Mar 24, 2020	34.26	37.55	34.21	36.57	412,456	+4.59(+14.36%)
Mar 23, 2020	30.48	33.09	28.76	31.98	354,761	+1.46(+4.78%)
Mar 20, 2020	32.12	33.69	30.17	30.52	608,777	-1.37(-4.29%)
Mar 19, 2020	30.48	33.31	28.10	31.89	506,359	+0.95(+3.07%)
Mar 18, 2020	35.35	36.03	30.57	30.94	435,387	-7.37(-19.25%)
Mar 17, 2020	36.33	38.35	33.23	38.31	690,279	+2.78(+7.83%)
Mar 16, 2020	32.08	38.19	32.08	35.53	463,678	-1.78(-4.76%)
Mar 13, 2020	34.12	37.31	32.41	37.31	686,205	+5.59(+17.62%)
Mar 12, 2020	37.84	37.84	31.40	31.72	569,371	-9.91(-23.81%)
Mar 11, 2020	44.98	45.72	40.90	41.63	305,744	-5.38(-11.45%)
Mar 10, 2020	45.57	47.06	43.49	47.02	227,712	+3.27(+7.48%)
Mar 09, 2020	45.56	46.20	42.85	43.74	268,382	-5.77(-11.65%)
Mar 06, 2020	47.10	49.79	47.10	49.51	289,709	+0.55(+1.12%)
Mar 05, 2020	50.79	51.53	48.20	48.96	242,415	-3.69(-7.01%)
Mar 04, 2020	51.40	52.73	50.27	52.65	157,253	+2.23(+4.43%)
Mar 03, 2020	51.61	53.06	50.21	50.42	271,856	-1.23(-2.38%)
Mar 02, 2020	50.25	51.72	48.88	51.65	208,245	+1.71(+3.43%)
Feb 28, 2020	48.56	50.32	48.56	49.94	432,951	-0.48(-0.96%)
Feb 27, 2020	51.44	52.72	50.18	50.42	360,986	-2.27(-4.31%)
Feb 26, 2020	53.66	54.12	52.58	52.69	161,436	-0.58(-1.08%)
Feb 25, 2020	56.38	56.48	53.10	53.26	210,954	-3.15(-5.59%)
Feb 24, 2020	59.61	59.61	56.36	56.42	327,922	-5.04(-8.21%)
Feb 21, 2020	61.37	63.61	60.78	61.46	283,725	-0.11(-0.18%)
Feb 20, 2020	59.71	61.65	59.71	61.57	261,856	+1.59(+2.64%)
Feb 19, 2020	60.40	60.42	59.83	59.99	226,379	-0.28(-0.46%)
Feb 18, 2020	60.13	60.41	59.63	60.27	202,879	-0.07(-0.12%)
Feb 14, 2020	61.31	61.31	60.04	60.34	262,373	-0.96(-1.56%)
Feb 13, 2020	60.99	61.73	60.99	61.29	151,244	-0.10(-0.17%)
Feb 12, 2020	62.10	62.41	61.32	61.40	247,479	+0.06(+0.11%)
Feb 11, 2020	61.21	61.98	61.03	61.33	171,075	+0.78(+1.29%)
Feb 10, 2020	60.19	60.68	60.07	60.55	233,581	+0.19(+0.32%)
Feb 07, 2020	61.13	61.28	59.91	60.36	170,601	-1.14(-1.85%)
Feb 06, 2020	62.43	62.43	61.19	61.50	156,987	-0.56(-0.90%)
Feb 05, 2020	61.44	62.13	60.51	62.06	209,213	+0.61(+1.00%)
Feb 04, 2020	61.04	61.77	61.04	61.44	127,906	+1.45(+2.41%)
Feb 03, 2020	59.13	60.28	59.13	60.00	193,544	+1.42(+2.42%)
Jan 31, 2020	60.28	60.33	58.26	58.58	148,171	-2.27(-3.73%)
Jan 30, 2020	59.68	60.86	59.68	60.85	74,923	+0.62(+1.03%)
Jan 29, 2020	61.02	61.02	60.21	60.23	95,928	-0.52(-0.85%)
Jan 28, 2020	60.00	60.97	59.94	60.75	73,541	+1.25(+2.10%)
Jan 27, 2020	58.74	60.02	58.33	59.50	135,541	-0.43(-0.71%)
Jan 24, 2020	60.99	60.99	59.66	59.92	113,339	-0.92(-1.51%)
Jan 23, 2020	60.19	61.28	59.64	60.84	238,291	+0.68(+1.13%)
Jan 22, 2020	60.43	60.73	60.07	60.16	120,985	-0.27(-0.44%)
Jan 21, 2020	61.59	61.59	60.27	60.43	135,345	-1.50(-2.43%)
Jan 17, 2020	61.84	62.02	61.35	61.93	167,905	+0.57(+0.94%)
Jan 16, 2020	61.69	62.01	60.80	61.36	185,038	-0.18(-0.29%)
Jan 15, 2020	60.70	62.05	60.16	61.54	293,830	+2.57(+4.36%)
Jan 14, 2020	59.17	59.54	58.78	58.97	122,159	-0.35(-0.59%)
Jan 13, 2020	58.34	59.32	58.22	59.32	168,663	+1.11(+1.91%)
Jan 10, 2020	58.93	59.16	58.06	58.21	96,408	-0.55(-0.93%)
Jan 09, 2020	58.74	58.86	58.13	58.75	128,340	+0.45(+0.78%)
Jan 08, 2020	58.14	58.90	58.03	58.30	159,977	+0.83(+1.44%)
Jan 07, 2020	57.64	58.03	57.37	57.47	174,175	-0.47(-0.82%)
Jan 06, 2020	57.62	58.13	57.42	57.95	133,471	-0.32(-0.56%)
Jan 03, 2020	57.68	58.30	57.59	58.27	197,345	-0.40(-0.68%)
Jan 02, 2020	57.88	58.68	57.52	58.67	167,820	+1.21(+2.11%)
Dec 31, 2019	57.56	58.22	57.40	57.46	210,394	-0.37(-0.64%)
Dec 30, 2019	57.65	58.20	57.34	57.83	135,128	+0.16(+0.27%)
Dec 27, 2019	57.66	57.88	57.38	57.67	95,114	+0.14(+0.24%)
Dec 26, 2019	57.53	57.65	57.17	57.53	50,102	+0.10(+0.18%)
Dec 24, 2019	57.70	57.70	57.33	57.43	41,518	-0.28(-0.48%)
Dec 23, 2019	57.46	57.73	57.15	57.71	104,747	+0.32(+0.57%)
Dec 20, 2019	57.34	57.81	57.07	57.38	658,358	+0.33(+0.59%)
Dec 19, 2019	57.56	57.56	56.87	57.05	121,674	-0.56(-0.97%)
Dec 18, 2019	57.72	57.72	57.08	57.60	110,538	+0.11(+0.19%)
Dec 17, 2019	57.69	57.86	56.75	57.49	224,213	-0.09(-0.16%)
Dec 16, 2019	58.39	58.45	57.26	57.59	209,184	-0.19(-0.34%)
Dec 13, 2019	57.63	58.21	57.23	57.78	219,668	-0.20(-0.35%)
Dec 12, 2019	56.90	58.55	56.40	57.98	172,704	+1.02(+1.79%)
Dec 11, 2019	56.66	57.09	56.37	56.96	167,105	+0.37(+0.66%)
Dec 10, 2019	56.35	56.60	55.85	56.59	244,581	+0.23(+0.41%)
Dec 09, 2019	56.38	56.99	56.26	56.36	212,470	-0.42(-0.73%)
Dec 06, 2019	56.39	56.98	56.15	56.78	176,532	+1.19(+2.14%)
Dec 05, 2019	55.01	55.71	55.01	55.59	151,440	+0.70(+1.27%)
Dec 04, 2019	54.92	55.55	54.79	54.90	188,151	+0.29(+0.53%)
Dec 03, 2019	54.43	54.66	53.92	54.61	218,827	-0.53(-0.96%)